Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,960.00 | 5,980.00 | 5,690.00 | 5,690.00 | 2,778.06 | 25,314 |
| 2025-01-24 | 6,020.00 | 6,040.00 | 5,850.00 | 5,960.00 | 2,909.88 | 24,112 |
| 2025-01-23 | 5,950.00 | 6,140.00 | 5,840.00 | 6,020.00 | 2,939.18 | 55,148 |
| 2025-01-22 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 2,929.41 | 22,218 |
| 2025-01-21 | 5,930.00 | 6,120.00 | 5,930.00 | 6,100.00 | 2,978.24 | 14,566 |
| 2025-01-20 | 6,180.00 | 6,420.00 | 5,950.00 | 6,050.00 | 2,953.82 | 59,620 |
| 2025-01-17 | 6,190.00 | 6,210.00 | 6,120.00 | 6,180.00 | 3,017.29 | 15,336 |
| 2025-01-16 | 6,110.00 | 6,200.00 | 6,090.00 | 6,190.00 | 3,022.18 | 14,070 |
| 2025-01-15 | 6,070.00 | 6,140.00 | 6,060.00 | 6,110.00 | 2,983.12 | 12,162 |
| 2025-01-14 | 6,060.00 | 6,120.00 | 6,040.00 | 6,100.00 | 2,978.24 | 9,866 |
| 2025-01-13 | 6,160.00 | 6,160.00 | 6,080.00 | 6,120.00 | 2,988.00 | 16,680 |
| 2025-01-10 | 6,150.00 | 6,200.00 | 6,080.00 | 6,180.00 | 3,017.29 | 7,884 |
| 2025-01-09 | 6,170.00 | 6,210.00 | 6,060.00 | 6,170.00 | 3,012.41 | 12,468 |
| 2025-01-08 | 6,140.00 | 6,200.00 | 6,080.00 | 6,170.00 | 3,012.41 | 17,478 |
| 2025-01-07 | 5,990.00 | 6,190.00 | 5,960.00 | 6,130.00 | 2,992.88 | 24,584 |
| 2025-01-06 | 5,800.00 | 6,030.00 | 5,790.00 | 5,990.00 | 2,924.53 | 18,516 |
| 2025-01-03 | 5,680.00 | 5,860.00 | 5,680.00 | 5,850.00 | 2,856.18 | 23,322 |
| 2025-01-02 | 5,650.00 | 5,760.00 | 5,570.00 | 5,680.00 | 2,773.18 | 5,650 |
| 2024-12-30 | 5,600.00 | 5,740.00 | 5,550.00 | 5,700.00 | 2,782.94 | 3,578 |
| 2024-12-27 | 5,720.00 | 5,870.00 | 5,650.00 | 5,680.00 | 2,773.18 | 6,564 |
| 2024-12-26 | 5,990.00 | 5,990.00 | 5,780.00 | 5,840.00 | 2,763.41 | 5,362 |
| 2024-12-24 | 5,910.00 | 5,940.00 | 5,860.00 | 5,900.00 | 2,791.80 | 6,240 |
| 2024-12-23 | 5,850.00 | 5,930.00 | 5,820.00 | 5,880.00 | 2,782.34 | 3,642 |
| 2024-12-20 | 6,000.00 | 6,000.00 | 5,750.00 | 5,860.00 | 2,772.88 | 18,762 |
| 2024-12-19 | 6,050.00 | 6,050.00 | 5,930.00 | 6,020.00 | 2,848.59 | 7,524 |
| 2024-12-18 | 5,940.00 | 6,070.00 | 5,920.00 | 6,070.00 | 2,872.24 | 18,366 |
| 2024-12-17 | 5,930.00 | 5,990.00 | 5,820.00 | 5,990.00 | 2,834.39 | 9,816 |
| 2024-12-16 | 5,740.00 | 5,920.00 | 5,700.00 | 5,880.00 | 2,782.34 | 22,648 |
| 2024-12-13 | 5,570.00 | 5,750.00 | 5,540.00 | 5,740.00 | 2,716.09 | 33,256 |
| 2024-12-12 | 5,690.00 | 5,690.00 | 5,460.00 | 5,540.00 | 2,621.46 | 24,378 |
| 2024-12-11 | 5,510.00 | 5,910.00 | 5,470.00 | 5,630.00 | 2,664.04 | 58,982 |
| 2024-12-10 | 5,120.00 | 5,560.00 | 5,120.00 | 5,510.00 | 2,607.26 | 41,392 |
| 2024-12-09 | 5,350.00 | 5,540.00 | 5,110.00 | 5,140.00 | 2,432.18 | 28,836 |
| 2024-12-06 | 5,360.00 | 5,550.00 | 5,210.00 | 5,550.00 | 2,626.19 | 35,926 |
| 2024-12-05 | 5,690.00 | 5,750.00 | 5,490.00 | 5,490.00 | 2,597.80 | 31,350 |
| 2024-12-04 | 5,650.00 | 5,790.00 | 5,650.00 | 5,750.00 | 2,720.82 | 23,860 |
| 2024-12-03 | 5,830.00 | 5,950.00 | 5,620.00 | 5,950.00 | 2,815.46 | 26,078 |
| 2024-12-02 | 5,900.00 | 5,960.00 | 5,760.00 | 5,830.00 | 2,758.68 | 24,478 |
| 2024-11-29 | 6,040.00 | 6,080.00 | 5,870.00 | 5,970.00 | 2,824.93 | 17,476 |
| 2024-11-28 | 5,900.00 | 6,080.00 | 5,880.00 | 6,040.00 | 2,858.05 | 37,572 |
| 2024-11-27 | 5,850.00 | 5,960.00 | 5,800.00 | 5,940.00 | 2,810.73 | 57,704 |
| 2024-11-26 | 5,840.00 | 5,960.00 | 5,780.00 | 5,950.00 | 2,815.46 | 43,526 |
| 2024-11-25 | 5,840.00 | 5,890.00 | 5,790.00 | 5,810.00 | 2,749.22 | 21,948 |
| 2024-11-22 | 5,780.00 | 5,890.00 | 5,780.00 | 5,840.00 | 2,763.41 | 4,360 |
| 2024-11-21 | 5,930.00 | 5,990.00 | 5,780.00 | 5,780.00 | 2,735.02 | 14,590 |
| 2024-11-20 | 6,050.00 | 6,070.00 | 5,940.00 | 6,020.00 | 2,848.59 | 7,560 |
| 2024-11-19 | 6,000.00 | 6,060.00 | 5,930.00 | 6,060.00 | 2,867.51 | 9,872 |
| 2024-11-18 | 6,140.00 | 6,150.00 | 5,890.00 | 6,010.00 | 2,843.85 | 30,288 |
| 2024-11-15 | 5,660.00 | 5,950.00 | 5,660.00 | 5,870.00 | 2,777.61 | 23,924 |
| 2024-11-14 | 5,830.00 | 5,900.00 | 5,540.00 | 5,830.00 | 2,758.68 | 36,264 |
| 2024-11-13 | 5,580.00 | 5,890.00 | 5,550.00 | 5,890.00 | 2,787.07 | 38,520 |
| 2024-11-12 | 6,080.00 | 6,100.00 | 5,720.00 | 5,780.00 | 2,735.02 | 55,880 |
| 2024-11-11 | 6,060.00 | 6,200.00 | 6,020.00 | 6,080.00 | 2,876.98 | 24,798 |
| 2024-11-08 | 6,120.00 | 6,220.00 | 6,020.00 | 6,160.00 | 2,914.83 | 18,218 |
| 2024-11-07 | 6,150.00 | 6,290.00 | 6,030.00 | 6,200.00 | 2,933.76 | 41,392 |
| 2024-11-06 | 6,200.00 | 7,140.00 | 6,100.00 | 6,140.00 | 2,905.37 | 661,332 |
| 2024-11-05 | 6,120.00 | 6,300.00 | 6,120.00 | 6,260.00 | 2,962.15 | 17,080 |
| 2024-11-04 | 6,030.00 | 6,190.00 | 6,010.00 | 6,110.00 | 2,891.17 | 18,964 |
| 2024-11-01 | 6,150.00 | 6,210.00 | 6,030.00 | 6,120.00 | 2,895.90 | 20,242 |
| 2024-10-31 | 6,110.00 | 6,220.00 | 6,100.00 | 6,180.00 | 2,924.30 | 11,326 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 100.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.